Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 36.22 | 36.86 | 36.83 | 2,385,778 | +0.27(+0.73%) | |
Jan 28, 2022 | 35.92 | 36.56 | 35.57 | 36.56 | 666,459 | +0.50(+1.40%) |
Jan 27, 2022 | 35.98 | 36.72 | 35.88 | 36.06 | 702,346 | +0.26(+0.72%) |
Jan 26, 2022 | 35.83 | 36.29 | 35.33 | 35.80 | 1,057,695 | +0.36(+1.01%) |
Jan 25, 2022 | 35.17 | 35.84 | 34.77 | 35.45 | 795,845 | -0.15(-0.41%) |
Jan 24, 2022 | 34.91 | 35.84 | 34.61 | 35.59 | 938,125 | +0.52(+1.49%) |
Jan 21, 2022 | 35.48 | 35.86 | 35.06 | 35.07 | 622,765 | -0.37(-1.03%) |
Jan 20, 2022 | 35.37 | 35.99 | 35.13 | 35.44 | 503,468 | +0.11(+0.31%) |
Jan 19, 2022 | 35.85 | 35.99 | 35.31 | 35.33 | 384,409 | -0.52(-1.46%) |
Jan 18, 2022 | 35.73 | 36.25 | 35.15 | 35.85 | 611,270 | -0.06(-0.18%) |
Jan 14, 2022 | 35.91 | 0 | +0.45(+1.27%) | |||
Jan 13, 2022 | 35.40 | 35.77 | 35.28 | 35.46 | 376,103 | +0.08(+0.23%) |
Jan 12, 2022 | 35.37 | 35.61 | 35.11 | 35.38 | 425,338 | -0.04(-0.10%) |
Jan 11, 2022 | 36.49 | 36.49 | 34.97 | 35.42 | 549,986 | -0.84(-2.32%) |
Jan 10, 2022 | 36.83 | 36.99 | 36.00 | 36.26 | 515,391 | -0.41(-1.12%) |
Jan 07, 2022 | 36.33 | 36.96 | 36.06 | 36.67 | 536,181 | +0.34(+0.93%) |
Jan 06, 2022 | 36.38 | 36.78 | 36.11 | 36.33 | 528,268 | +0.20(+0.56%) |
Jan 05, 2022 | 36.47 | 36.87 | 36.07 | 36.13 | 747,379 | -1.11(-2.98%) |
Jan 04, 2022 | 37.61 | 37.83 | 37.16 | 37.24 | 529,567 | -0.19(-0.51%) |
Jan 03, 2022 | 37.70 | 37.74 | 36.81 | 37.43 | 564,487 | -0.17(-0.46%) |
Dec 31, 2021 | 37.60 | 37.77 | 37.25 | 37.61 | 313,274 | +0.08(+0.22%) |
Dec 30, 2021 | 37.82 | 37.86 | 37.52 | 37.52 | 385,894 | -0.18(-0.49%) |
Dec 29, 2021 | 37.38 | 37.72 | 37.19 | 37.71 | 358,535 | +0.50(+1.35%) |
Dec 28, 2021 | 37.39 | 37.68 | 37.14 | 37.20 | 381,688 | -0.19(-0.51%) |
Dec 27, 2021 | 37.20 | 37.41 | 36.84 | 37.40 | 253,685 | +0.33(+0.89%) |
Dec 23, 2021 | 37.14 | 37.22 | 36.94 | 37.07 | 345,501 | +0.04(+0.10%) |
Dec 22, 2021 | 36.88 | 37.03 | 36.37 | 37.03 | 278,079 | +0.27(+0.72%) |
Dec 21, 2021 | 37.01 | 37.53 | 36.54 | 36.76 | 293,472 | -0.17(-0.47%) |
Dec 20, 2021 | 36.62 | 36.98 | 36.26 | 36.94 | 475,021 | -0.02(-0.05%) |
Dec 17, 2021 | 36.41 | 37.21 | 36.27 | 36.96 | 1,271,134 | +0.50(+1.38%) |
Dec 16, 2021 | 37.09 | 37.35 | 36.26 | 36.45 | 503,399 | -0.49(-1.34%) |
Dec 15, 2021 | 35.99 | 37.03 | 35.99 | 36.95 | 492,436 | +0.97(+2.70%) |
Dec 14, 2021 | 36.32 | 36.87 | 35.79 | 35.98 | 575,704 | -0.38(-1.05%) |
Dec 13, 2021 | 35.93 | 36.70 | 35.92 | 36.36 | 589,109 | +0.25(+0.68%) |
Dec 10, 2021 | 36.15 | 36.29 | 35.83 | 36.11 | 316,248 | +0.04(+0.10%) |
Dec 09, 2021 | 36.40 | 36.45 | 36.02 | 36.08 | 304,856 | -0.47(-1.29%) |
Dec 08, 2021 | 36.16 | 36.70 | 36.02 | 36.55 | 365,500 | +0.58(+1.62%) |
Dec 07, 2021 | 36.00 | 36.37 | 35.75 | 35.97 | 391,140 | -0.06(-0.18%) |
Dec 06, 2021 | 35.42 | 36.23 | 34.91 | 36.03 | 340,305 | +1.14(+3.28%) |
Dec 03, 2021 | 34.86 | 35.07 | 34.44 | 34.89 | 299,085 | +0.24(+0.68%) |
Dec 02, 2021 | 34.24 | 35.05 | 34.09 | 34.65 | 374,803 | +0.74(+2.17%) |
Dec 01, 2021 | 33.95 | 34.84 | 33.72 | 33.92 | 555,568 | +0.54(+1.60%) |
Nov 30, 2021 | 33.95 | 34.01 | 33.37 | 33.38 | 636,222 | -0.85(-2.49%) |
Nov 29, 2021 | 34.46 | 34.55 | 34.00 | 34.24 | 414,487 | +0.15(+0.43%) |
Nov 26, 2021 | 34.50 | 35.01 | 33.96 | 34.09 | 331,981 | -1.49(-4.18%) |
Nov 24, 2021 | 35.17 | 35.66 | 35.07 | 35.58 | 389,901 | +0.33(+0.93%) |
Nov 23, 2021 | 35.41 | 35.68 | 35.21 | 35.25 | 473,785 | -0.15(-0.44%) |
Nov 22, 2021 | 34.86 | 35.79 | 34.66 | 35.41 | 366,918 | +0.72(+2.07%) |
Nov 19, 2021 | 34.38 | 34.75 | 34.08 | 34.69 | 452,063 | +0.07(+0.21%) |
Nov 18, 2021 | 34.11 | 34.66 | 34.43 | 34.62 | 457,115 | +0.16(+0.47%) |
Nov 17, 2021 | 34.37 | 34.65 | 34.07 | 34.45 | 363,820 | +0.08(+0.24%) |
Nov 16, 2021 | 35.43 | 35.43 | 34.21 | 34.37 | 402,676 | -1.19(-3.34%) |
Nov 15, 2021 | 35.62 | 35.78 | 35.36 | 35.56 | 576,341 | +0.31(+0.88%) |
Nov 12, 2021 | 35.41 | 35.49 | 35.41 | 35.25 | 201,824 | -0.15(-0.44%) |
Nov 11, 2021 | 35.25 | 35.47 | 34.94 | 35.41 | 208,394 | +0.15(+0.44%) |
Nov 10, 2021 | 35.03 | 35.25 | 267,388 | +0.12(+0.34%) | ||
Nov 09, 2021 | 35.26 | 35.27 | 34.96 | 35.13 | 194,146 | +0.00(+0.00%) |
Nov 08, 2021 | 35.51 | 35.51 | 34.89 | 35.13 | 300,991 | -0.37(-1.05%) |
Nov 05, 2021 | 35.33 | 35.91 | 35.33 | 35.51 | 378,843 | +0.53(+1.50%) |
Nov 04, 2021 | 35.29 | 35.61 | 34.77 | 34.98 | 344,837 | -0.31(-0.87%) |
Nov 03, 2021 | 34.72 | 35.47 | 34.47 | 35.29 | 377,163 | +0.56(+1.62%) |
Nov 02, 2021 | 35.22 | 35.29 | 34.39 | 34.73 | 291,967 | -0.49(-1.39%) |